Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	15.24	15.26	15.14	15.14	19,172	-0.08(-0.55%)
Apr 29, 2010	15.29	15.38	15.19	15.23	27,522	+0.15(+0.99%)
Apr 28, 2010	15.20	15.20	14.81	15.08	20,737	+0.01(+0.08%)
Apr 27, 2010	15.11	15.26	14.62	15.07	41,216	+0.03(+0.21%)
Apr 26, 2010	17.93	15.10	14.87	15.03	67,261	+0.09(+0.60%)
Apr 23, 2010	14.44	15.00	14.43	14.94	25,447	+0.36(+2.44%)
Apr 22, 2010	14.21	14.78	13.94	14.59	31,919	+0.36(+2.53%)
Apr 21, 2010	13.89	14.33	13.70	14.23	11,074	+0.40(+2.91%)
Apr 20, 2010	13.67	13.91	13.52	13.83	17,461	+0.16(+1.16%)
Apr 19, 2010	13.51	13.67	13.43	13.67	23,990	+0.05(+0.38%)
Apr 16, 2010	13.79	13.79	13.43	13.62	26,501	-0.24(-1.75%)
Apr 15, 2010	13.89	14.06	13.86	13.86	3,303	+0.03(+0.23%)
Apr 14, 2010	13.96	14.06	13.83	13.83	10,908	+0.03(+0.23%)
Apr 13, 2010	13.97	14.00	13.43	13.79	47,194	-0.16(-1.14%)
Apr 12, 2010	13.98	14.00	13.91	13.95	18,877	+0.13(+0.92%)
Apr 09, 2010	13.65	13.83	13.65	13.83	11,946	+0.06(+0.46%)
Apr 08, 2010	13.60	13.76	13.45	13.76	38,054	+0.15(+1.11%)
Apr 07, 2010	13.68	13.71	13.57	13.61	6,141	-0.06(-0.41%)
Apr 06, 2010	13.67	13.68	13.43	13.67	9,218	+0.05(+0.37%)
Apr 05, 2010	13.45	13.67	13.29	13.62	33,627	+0.23(+1.73%)
Apr 01, 2010	13.02	13.38	13.38	13.38	25,799	+0.18(+1.36%)
Mar 31, 2010	13.46	13.71	13.20	13.20	16,794	+0.09(+0.69%)
Mar 30, 2010	13.44	13.47	13.11	13.11	6,915	-0.22(-1.67%)
Mar 29, 2010	13.35	13.51	13.04	13.34	89,729	-0.05(-0.39%)
Mar 26, 2010	13.39	13.39	13.25	13.39	15,042	+0.17(+1.31%)
Mar 25, 2010	13.25	13.36	13.21	13.22	43,591	-0.03(-0.19%)
Mar 24, 2010	13.00	13.24	13.00	13.24	11,019	+0.32(+2.46%)
Mar 23, 2010	12.29	12.92	12.26	12.92	29,939	+0.63(+5.13%)
Mar 22, 2010	11.60	12.30	11.60	12.29	49,569	+0.38(+3.17%)
Mar 19, 2010	12.45	12.74	11.51	11.91	91,870	-0.52(-4.21%)
Mar 18, 2010	12.85	12.92	12.36	12.44	35,167	-0.35(-2.72%)
Mar 17, 2010	13.34	13.34	12.75	12.78	89,128	-0.58(-4.33%)
Mar 16, 2010	13.39	13.39	13.27	13.36	7,012	-0.03(-0.19%)
Mar 15, 2010	13.37	13.39	13.32	13.39	68,939	+0.03(+0.25%)
Mar 12, 2010	13.44	13.46	13.28	13.36	11,203	-0.09(-0.64%)
Mar 11, 2010	13.34	13.47	13.32	13.44	18,770	-0.03(-0.19%)
Mar 10, 2010	13.39	13.47	13.26	13.47	14,899	+0.08(+0.61%)
Mar 09, 2010	13.36	13.39	13.24	13.39	18,002	+0.10(+0.74%)
Mar 08, 2010	13.08	13.38	13.08	13.29	14,144	+0.14(+1.10%)
Mar 05, 2010	13.31	13.31	13.12	13.14	12,215	-0.03(-0.26%)
Mar 04, 2010	13.22	13.39	13.18	13.18	33,784	-0.11(-0.85%)
Mar 03, 2010	13.19	13.39	13.19	13.29	10,280	-0.08(-0.59%)
Mar 02, 2010	13.39	13.39	13.18	13.37	4,914	+0.01(+0.05%)
Mar 01, 2010	13.39	13.39	13.24	13.36	13,278	+0.01(+0.09%)
Feb 26, 2010	13.23	13.39	13.11	13.35	8,408	+0.03(+0.22%)
Feb 25, 2010	13.49	13.49	13.19	13.32	6,862	-0.16(-1.22%)
Feb 24, 2010	13.43	13.49	13.24	13.49	4,870	+0.49(+3.80%)
Feb 23, 2010	13.07	13.40	12.99	12.99	10,217	-0.21(-1.61%)
Feb 22, 2010	13.27	13.27	13.01	13.21	14,028	+0.18(+1.37%)
Feb 19, 2010	13.14	13.14	12.94	13.03	3,658	+0.02(+0.12%)
Feb 18, 2010	13.19	13.19	12.89	13.01	18,556	-0.12(-0.93%)
Feb 17, 2010	12.83	13.15	12.80	13.13	12,140	+0.21(+1.60%)
Feb 16, 2010	12.90	13.15	12.89	12.93	21,709	+0.23(+1.85%)
Feb 12, 2010	12.41	12.69	12.69	12.69	18,530	+0.33(+2.71%)
Feb 11, 2010	12.07	12.36	11.92	12.36	7,655	+0.21(+1.75%)
Feb 10, 2010	12.12	12.39	12.05	12.14	21,744	+0.02(+0.18%)
Feb 09, 2010	12.05	12.46	12.05	12.12	9,345	+0.12(+0.99%)
Feb 08, 2010	12.10	12.18	11.86	12.00	12,482	-0.16(-1.29%)
Feb 05, 2010	12.40	12.40	12.16	12.16	15,265	-0.36(-2.85%)
Feb 04, 2010	12.42	12.52	12.22	12.52	91,326	-0.00(-0.03%)
Feb 03, 2010	12.18	12.69	12.18	12.52	18,361	+0.33(+2.67%)
Feb 02, 2010	12.20	12.33	12.06	12.19	14,533	-0.03(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.